Mercado fechará em 5 h 16 min
BOVESPA
121.793,80 -537,59 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.597,26 -6,79 (-0,01%) PETROLEO CRU
80,64 -0,19 (-0,24%) OURO
2.308,50 -22,30 (-0,96%) Bitcoin USD
61.614,54 -341,39 (-0,55%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:44AM EDT. Mercado aberto.
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705C00140000 | 2024-05-24 3:33PM EDT | 140.00 | 22.26 | 9.65 | 11.45 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240705C00145000 | 2024-06-21 1:36PM EDT | 145.00 | 7.20 | 9.65 | 11.30 | 0.00 | - | 2 | 12 | 60.30% |
| VLO240705C00147000 | 2024-06-25 1:02PM EDT | 147.00 | 5.80 | 7.20 | 8.30 | 0.00 | - | 3 | 6 | 50.73% |
| VLO240705C00149000 | 2024-06-21 3:54PM EDT | 149.00 | 3.65 | 6.25 | 6.75 | 0.00 | - | 11 | 11 | 47.61% |
| VLO240705C00150000 | 2024-06-25 1:21PM EDT | 150.00 | 3.85 | 5.55 | 5.80 | 0.00 | - | 12 | 95 | 43.90% |
| VLO240705C00152500 | 2024-06-26 9:48AM EDT | 152.50 | 3.51 | 3.85 | 4.00 | +0.05 | +1.45% | 21 | 56 | 39.26% |
| VLO240705C00155000 | 2024-06-26 10:17AM EDT | 155.00 | 2.25 | 2.43 | 2.53 | -0.19 | -7.79% | 91 | 358 | 35.52% |
| VLO240705C00157500 | 2024-06-26 9:40AM EDT | 157.50 | 1.60 | 1.46 | 1.55 | +0.19 | +13.48% | 5 | 119 | 33.86% |
| VLO240705C00160000 | 2024-06-26 10:02AM EDT | 160.00 | 0.88 | 0.84 | 0.91 | +0.12 | +15.79% | 5 | 124 | 33.03% |
| VLO240705C00162500 | 2024-06-25 2:43PM EDT | 162.50 | 0.55 | 0.48 | 0.54 | +0.01 | +1.85% | 2 | 138 | 33.15% |
| VLO240705C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 0.28 | 0.28 | 0.34 | 0.00 | - | 36 | 185 | 34.13% |
| VLO240705C00167500 | 2024-06-21 10:50AM EDT | 167.50 | 0.31 | 0.17 | 0.22 | 0.00 | - | 3 | 3 | 35.35% |
| VLO240705C00170000 | 2024-06-25 1:10PM EDT | 170.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 5 | 58 | 53.17% |
| VLO240705C00175000 | 2024-06-24 9:50AM EDT | 175.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 11 | 53.52% |
| VLO240705C00180000 | 2024-06-20 11:16AM EDT | 180.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 1 | 24 | 53.61% |
| VLO240705C00185000 | 2024-06-24 11:36AM EDT | 185.00 | 0.02 | 0.01 | 2.15 | 0.00 | - | 5 | 6 | 88.43% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240705P00100000 | 2024-06-12 2:11PM EDT | 100.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 3 | 139.45% |
| VLO240705P00115000 | 2024-06-24 1:18PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 22 | 99.22% |
| VLO240705P00120000 | 2024-06-11 3:59PM EDT | 120.00 | 0.36 | 0.01 | 2.15 | 0.00 | - | - | 1 | 110.21% |
| VLO240705P00130000 | 2024-06-11 3:59PM EDT | 130.00 | 0.42 | 0.01 | 0.75 | 0.00 | - | - | 1 | 62.45% |
| VLO240705P00135000 | 2024-06-21 2:53PM EDT | 135.00 | 0.38 | 0.01 | 0.66 | 0.00 | - | 1 | 16 | 58.01% |
| VLO240705P00137000 | 2024-06-21 2:42PM EDT | 137.00 | 0.23 | 0.02 | 0.75 | 0.00 | - | 2 | 2 | 54.74% |
| VLO240705P00138000 | 2024-06-21 2:02PM EDT | 138.00 | 0.26 | 0.03 | 0.74 | 0.00 | - | 65 | 65 | 51.83% |
| VLO240705P00139000 | 2024-06-24 3:46PM EDT | 139.00 | 0.19 | 0.03 | 0.75 | 0.00 | - | 1 | 6 | 49.34% |
| VLO240705P00140000 | 2024-06-24 9:41AM EDT | 140.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 106 | 46.63% |
| VLO240705P00142000 | 2024-06-21 2:47PM EDT | 142.00 | 0.53 | 0.10 | 0.20 | 0.00 | - | 2 | 20 | 28.76% |
| VLO240705P00143000 | 2024-06-25 1:38PM EDT | 143.00 | 0.35 | 0.17 | 0.21 | 0.00 | - | 19 | 44 | 26.86% |
| VLO240705P00144000 | 2024-06-24 1:48PM EDT | 144.00 | 0.59 | 0.22 | 0.26 | 0.00 | - | 1 | 23 | 25.93% |
| VLO240705P00145000 | 2024-06-25 2:23PM EDT | 145.00 | 0.50 | 0.27 | 0.31 | 0.00 | - | 24 | 99 | 24.71% |
| VLO240705P00146000 | 2024-06-25 10:29AM EDT | 146.00 | 1.04 | 0.32 | 0.38 | 0.00 | - | 2 | 3 | 23.68% |
| VLO240705P00147000 | 2024-06-25 12:43PM EDT | 147.00 | 1.06 | 0.44 | 0.49 | 0.00 | - | 3 | 12 | 22.95% |
| VLO240705P00148000 | 2024-06-25 3:36PM EDT | 148.00 | 0.85 | 0.55 | 0.61 | 0.00 | - | 10 | 19 | 21.95% |
| VLO240705P00149000 | 2024-06-26 10:11AM EDT | 149.00 | 0.93 | 0.72 | 0.78 | 0.00 | - | 1 | 101 | 21.14% |
| VLO240705P00150000 | 2024-06-26 9:46AM EDT | 150.00 | 1.11 | 0.93 | 0.99 | -0.14 | -11.20% | 11 | 104 | 20.29% |
| VLO240705P00152500 | 2024-06-26 9:32AM EDT | 152.50 | 2.05 | 1.64 | 1.73 | -0.26 | -11.26% | 5 | 61 | 17.63% |
| VLO240705P00155000 | 2024-06-26 10:11AM EDT | 155.00 | 3.25 | 2.80 | 2.93 | -0.03 | -0.91% | 28 | 66 | 13.87% |
| VLO240705P00160000 | 2024-06-26 9:32AM EDT | 160.00 | 5.95 | 6.10 | 6.60 | -3.17 | -34.76% | 2 | 7 | 0.00% |
| VLO240705P00165000 | 2024-05-29 9:30AM EDT | 165.00 | 6.80 | 9.90 | 11.05 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.